Guangdong Huate Gas Co

688268
🏛️ china →
64.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.70 59.95 58.60 58.74 576.6K
09:35 58.70 59.66 58.69 59.54 422.1K
09:40 59.37 59.50 58.96 59.13 215.8K
09:45 59.10 59.10 58.76 58.76 139.6K
09:50 58.73 58.98 58.70 58.98 110.2K
09:55 58.98 58.98 58.50 58.50 151.3K
10:00 58.49 58.52 58.31 58.33 243.8K
10:05 58.33 58.82 58.32 58.75 59.0K
10:10 58.61 59.31 58.61 59.27 191.6K
10:15 59.27 59.30 59.04 59.12 121.1K
10:20 59.12 59.12 58.90 58.91 68.5K
10:25 58.91 59.07 58.91 59.03 59.0K
10:30 59.03 59.08 58.88 58.89 69.8K
10:35 58.89 59.00 58.80 58.97 41.3K
10:40 58.97 58.97 58.63 58.80 41.4K
10:45 58.84 58.97 58.83 58.97 22.5K
10:50 58.97 59.08 58.89 59.08 71.6K
10:55 59.09 59.26 58.97 58.97 47.2K
11:00 58.97 59.19 58.97 59.08 27.4K
11:05 59.10 59.14 59.00 59.00 36.1K
11:10 59.00 59.01 58.71 58.71 64.5K
11:15 58.80 58.97 58.73 58.82 26.5K
11:20 58.80 59.00 58.80 59.00 21.3K
11:25 59.00 59.06 58.84 58.87 25.0K
13:00 58.88 59.03 58.84 58.98 73.1K
13:05 58.96 59.08 58.87 59.08 59.4K
13:10 59.06 59.06 58.98 59.05 30.0K
13:15 59.05 59.25 58.96 59.25 83.3K
13:20 59.25 59.25 59.04 59.14 57.4K
13:25 59.13 59.15 58.93 58.93 66.0K
13:30 58.93 58.93 58.80 58.84 39.7K
13:35 58.84 58.90 58.82 58.90 22.6K
13:40 58.90 59.10 58.89 58.89 46.0K
13:45 58.89 58.91 58.85 58.86 35.5K
13:50 58.86 58.89 58.73 58.73 45.4K
13:55 58.78 58.78 58.71 58.76 21.5K
14:00 58.76 58.77 58.64 58.64 29.6K
14:05 58.64 58.65 58.59 58.62 50.0K
14:10 58.67 58.80 58.67 58.78 33.8K
14:15 58.71 58.71 58.70 58.71 7.8K
14:20 58.71 58.83 58.70 58.83 20.6K
14:25 58.82 58.86 58.81 58.86 31.7K
14:30 58.85 59.10 58.85 59.10 48.1K
14:35 59.09 59.11 58.93 59.05 62.7K
14:40 59.08 59.08 58.95 59.01 24.4K
14:45 59.01 59.04 58.98 59.00 55.6K
14:50 58.98 59.00 58.95 58.97 119.7K
14:55 58.97 59.01 58.97 59.00 33.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 66.66 67.03 64.60 64.75 6.4M
2025-09-25 64.03 69.68 63.28 67.65 10.5M
2025-09-24 60.50 68.09 60.00 64.78 11.2M
2025-09-23 58.57 61.00 57.01 60.88 4.9M
2025-09-22 59.66 59.95 58.31 59.00 4.0M
2025-09-19 57.37 59.57 57.20 58.57 4.8M
2025-09-18 56.96 59.30 56.61 57.89 5.6M
2025-09-17 55.55 58.20 55.55 57.38 4.0M
2025-09-16 55.07 55.59 55.05 55.28 1.8M
2025-09-15 55.00 55.66 54.51 55.44 2.6M
2025-09-12 56.03 57.18 55.49 56.22 2.4M
2025-09-11 54.63 56.34 54.16 56.03 2.4M
2025-09-10 55.57 55.98 54.70 54.77 1.8M
2025-09-09 57.18 57.40 55.31 55.57 2.3M
2025-09-08 55.60 57.75 55.19 57.66 3.6M
2025-09-05 53.90 55.79 53.90 55.60 2.4M
2025-09-04 56.11 56.70 52.90 53.89 4.0M
2025-09-03 56.25 57.84 55.55 56.25 3.3M
2025-09-02 58.49 59.44 55.61 56.40 4.2M
2025-09-01 57.89 60.44 57.82 58.61 4.1M
2025-08-29 58.75 58.90 57.00 57.47 4.0M
2025-08-28 56.76 59.12 56.65 58.98 5.7M
2025-08-27 59.61 60.99 57.82 57.83 5.2M
2025-08-26 59.06 60.36 58.33 59.40 3.7M
2025-08-25 61.80 61.90 59.09 59.67 5.6M
2025-08-22 58.99 61.33 58.93 60.59 5.0M
2025-08-21 60.44 60.46 58.61 59.08 2.7M
2025-08-20 60.00 60.56 58.38 59.84 3.5M
2025-08-19 61.42 61.42 59.60 59.66 4.5M
2025-08-18 60.80 62.40 59.60 61.50 6.9M
2025-08-15 58.34 62.17 58.34 60.47 7.0M
2025-08-14 62.48 62.88 58.50 58.63 9.0M
2025-08-13 56.92 63.10 56.81 62.47 11.5M
2025-08-12 54.55 55.83 53.63 55.50 4.2M
2025-08-11 54.30 54.85 53.50 54.54 2.9M
2025-08-08 54.11 55.89 54.01 54.35 3.2M
2025-08-07 54.74 54.83 53.89 54.45 2.5M
2025-08-06 53.22 55.13 53.09 54.41 4.2M
2025-08-05 53.60 54.05 52.90 53.19 2.3M
2025-08-04 51.61 53.60 51.33 53.32 2.9M
2025-08-01 51.75 53.98 51.32 52.42 4.0M
2025-07-31 52.68 53.08 51.50 51.75 3.0M
2025-07-30 53.35 54.33 52.43 52.80 3.0M
2025-07-29 52.77 53.87 52.08 53.32 3.3M
2025-07-28 53.19 53.25 52.18 52.38 2.4M
2025-07-25 52.49 52.98 51.80 52.89 2.9M
2025-07-24 51.42 52.50 51.33 52.19 3.0M
2025-07-23 50.82 52.55 50.31 51.30 3.6M
2025-07-22 50.49 51.19 50.43 50.80 2.2M
2025-07-21 50.39 50.55 50.12 50.50 1.6M
2025-07-18 50.28 50.54 49.70 50.49 1.6M
2025-07-17 49.60 50.13 49.51 50.11 1.3M
2025-07-16 49.99 50.27 49.42 49.64 1.5M
2025-07-15 50.32 50.53 49.50 50.09 1.6M
2025-07-14 50.38 50.81 50.00 50.09 1.4M
2025-07-11 50.12 50.83 49.90 50.42 1.7M
2025-07-10 49.95 50.49 49.95 50.39 1.4M
2025-07-09 50.86 50.86 49.97 50.09 2.0M
2025-07-08 51.24 51.30 50.36 50.59 3.0M
2025-07-07 48.88 51.55 48.49 50.99 4.6M
2025-07-04 48.90 49.40 48.42 48.42 2.0M
2025-07-03 49.95 49.95 48.60 49.22 2.0M
2025-07-02 49.90 50.88 49.80 50.08 2.3M
2025-07-01 50.97 51.46 50.27 50.38 3.3M
2025-06-30 49.00 50.75 49.00 50.37 3.4M
2025-06-27 48.49 49.08 48.22 48.48 1.6M
2025-06-26 48.70 49.13 48.25 48.25 1.6M
2025-06-25 48.70 48.88 48.15 48.83 1.9M
2025-06-24 48.14 48.67 47.97 48.60 2.0M
2025-06-23 47.00 48.15 46.59 47.98 1.2M
2025-06-20 47.50 48.20 47.43 47.43 1.2M
2025-06-19 47.84 48.29 47.30 47.42 1.5M
2025-06-18 46.90 47.90 46.88 47.83 1.3M
2025-06-17 46.96 47.33 46.86 47.11 0.9M
2025-06-16 46.69 47.27 46.69 47.03 0.9M
2025-06-13 47.60 47.92 46.60 46.94 2.2M
2025-06-12 48.12 48.29 47.50 47.65 1.9M
2025-06-11 48.43 48.80 47.98 48.12 1.4M
2025-06-10 49.20 49.40 47.90 48.06 2.6M
2025-06-09 48.45 49.69 48.16 49.42 2.6M
2025-06-06 48.64 48.79 48.02 48.18 1.3M
2025-06-05 48.70 48.99 48.00 48.49 1.7M
2025-06-04 47.91 49.40 47.75 48.91 2.3M
2025-06-03 48.82 49.37 47.85 47.86 2.7M
2025-05-30 50.01 50.14 49.08 49.31 1.2M
2025-05-29 49.09 50.18 48.79 49.99 1.6M
2025-05-28 49.60 49.95 48.91 48.91 1.2M
2025-05-27 49.09 50.28 48.63 49.88 1.5M
2025-05-26 49.10 49.79 48.80 49.12 1.6M
2025-05-23 50.00 50.39 49.00 49.00 1.6M
2025-05-22 50.35 51.10 50.07 50.09 1.5M
2025-05-21 49.90 51.25 49.50 50.79 2.0M
2025-05-20 50.00 50.44 49.52 49.98 1.5M
2025-05-19 48.88 50.38 48.68 50.25 2.0M
2025-05-16 49.77 49.83 48.78 48.88 1.7M
2025-05-15 51.40 51.49 49.50 49.53 3.5M
2025-05-14 52.17 52.40 51.03 52.26 1.7M
2025-05-13 52.96 53.13 51.75 51.80 2.0M
2025-05-12 52.92 53.18 52.16 52.65 1.8M
2025-05-09 54.00 54.00 52.05 52.50 2.3M
2025-05-08 53.70 54.47 53.46 54.04 2.1M
2025-05-07 54.72 55.15 53.37 54.10 3.4M
2025-05-06 52.54 54.50 52.24 54.37 4.0M
2025-04-30 51.69 52.45 51.54 52.21 2.3M
2025-04-29 51.00 52.17 50.39 51.86 2.4M
2025-04-28 51.14 51.98 50.31 51.42 1.9M
2025-04-25 51.09 51.50 50.60 51.16 2.0M
2025-04-24 53.75 53.80 50.95 51.08 4.2M
2025-04-23 54.19 54.25 52.51 53.70 4.6M
2025-04-22 52.76 55.48 52.50 55.01 4.8M
2025-04-21 52.49 53.28 52.33 53.02 2.6M
2025-04-18 53.40 54.15 52.10 52.31 4.0M
2025-04-17 54.66 56.51 53.97 54.15 4.4M
2025-04-16 54.35 55.90 53.51 54.86 4.3M
2025-04-15 55.58 56.13 54.45 55.05 4.3M
2025-04-14 54.40 58.00 53.30 56.58 8.0M
2025-04-11 53.26 55.11 52.55 54.17 7.7M
2025-04-10 52.38 55.00 51.83 52.50 8.4M
2025-04-09 48.89 53.26 46.65 52.85 8.0M
2025-04-08 48.30 50.29 47.30 49.40 5.3M
2025-04-07 47.48 51.50 46.56 48.04 7.0M
2025-04-03 49.92 52.52 49.65 50.46 4.9M
2025-04-02 53.17 55.50 51.19 51.71 6.1M
2025-04-01 50.97 53.20 50.50 51.66 5.9M
2025-03-31 49.28 52.10 49.05 51.69 7.5M
2025-03-28 50.95 51.85 48.80 49.30 4.9M
2025-03-27 46.90 52.25 46.65 50.85 7.4M
2025-03-26 46.78 47.50 46.51 47.05 0.9M
2025-03-25 46.83 47.33 46.08 47.02 0.9M
2025-03-24 46.60 47.05 45.64 46.64 1.3M
2025-03-21 47.51 47.63 46.51 46.60 1.3M
2025-03-20 47.98 48.15 47.56 47.63 0.9M
2025-03-19 48.42 48.83 47.78 47.87 1.3M
2025-03-18 49.02 49.58 48.50 48.86 1.1M
2025-03-17 48.67 48.96 48.39 48.95 1.2M
2025-03-14 48.07 48.72 47.60 48.67 1.2M
2025-03-13 48.78 48.84 47.61 47.95 1.5M
2025-03-12 49.38 49.96 48.98 49.01 1.9M
2025-03-11 48.59 49.98 48.21 49.36 1.4M
2025-03-10 48.37 49.69 48.30 48.86 1.3M
2025-03-07 49.93 49.96 48.55 48.80 2.0M
2025-03-06 49.59 50.18 49.27 49.74 2.6M
2025-03-05 49.20 49.99 48.79 49.25 1.9M
2025-03-04 47.99 49.29 47.53 49.15 2.2M
2025-03-03 48.66 49.15 48.07 48.26 1.8M
2025-02-28 49.33 49.88 48.08 48.36 2.5M
2025-02-27 48.95 49.88 48.69 49.54 2.4M
2025-02-26 49.56 49.88 48.56 49.11 2.8M
2025-02-25 47.50 49.13 47.47 48.32 2.2M
2025-02-24 48.30 48.58 47.73 48.16 1.9M
2025-02-21 47.08 48.29 46.38 48.12 2.6M
2025-02-20 46.44 47.10 46.28 46.89 1.7M
2025-02-19 45.02 46.50 45.02 46.47 2.0M
2025-02-18 46.02 46.78 45.05 45.16 1.8M
2025-02-17 46.14 46.30 45.60 45.86 1.5M
2025-02-14 45.70 46.26 45.50 46.14 1.4M
2025-02-13 46.52 46.80 45.75 45.75 1.5M
2025-02-12 45.40 46.67 44.99 46.66 2.1M
2025-02-11 46.29 46.60 45.00 45.38 2.0M
2025-02-10 46.75 46.80 46.08 46.28 2.1M
2025-02-07 45.90 47.11 45.75 46.30 1.6M
2025-02-06 44.04 45.85 44.00 45.82 1.5M
2025-02-05 44.53 44.85 43.94 44.16 1.0M
2025-01-27 44.58 44.98 43.88 43.90 1.0M
2025-01-24 44.22 44.91 44.10 44.81 1.0M
2025-01-23 45.25 45.66 44.23 44.27 1.4M
2025-01-22 45.12 45.48 44.56 44.75 0.8M
2025-01-21 45.88 45.88 44.71 45.22 0.8M
2025-01-20 45.25 45.46 44.77 45.23 0.9M
2025-01-17 44.24 45.50 44.17 45.02 1.1M
2025-01-16 44.26 45.12 44.00 44.31 0.9M
2025-01-15 44.67 44.74 44.01 44.03 0.7M
2025-01-14 43.69 44.75 43.19 44.67 1.4M
2025-01-13 42.25 43.48 42.20 43.20 1.1M
2025-01-10 44.00 44.67 42.88 42.88 0.9M
2025-01-09 43.73 44.42 43.36 43.88 0.8M
2025-01-08 43.83 44.20 42.40 43.79 1.0M
2025-01-07 43.58 44.01 43.01 43.92 0.9M
2025-01-06 43.60 44.19 43.08 43.37 1.0M
2025-01-03 44.77 45.15 43.62 43.75 1.1M
2025-01-02 45.87 46.20 44.17 44.57 1.2M